Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	18.20	18.46	18.10	18.23	40,234	-0.32(-1.73%)
Jan 30, 2024	18.52	18.64	18.21	18.55	94,249	-0.14(-0.75%)
Jan 29, 2024	19.04	19.21	18.55	18.69	27,880	-0.72(-3.71%)
Jan 26, 2024	19.37	19.50	19.32	19.41	7,428	-0.18(-0.92%)
Jan 25, 2024	19.91	20.04	19.44	19.59	17,051	-0.46(-2.29%)
Jan 24, 2024	20.49	20.50	19.92	20.05	56,496	+0.44(+2.24%)
Jan 23, 2024	19.67	20.14	19.56	19.61	18,928	+0.62(+3.29%)
Jan 22, 2024	18.93	19.19	18.85	18.99	38,880	-0.84(-4.25%)
Jan 19, 2024	19.50	19.83	19.27	19.83	5,119	+0.14(+0.71%)
Jan 18, 2024	19.83	20.15	19.67	19.69	63,980	-0.11(-0.56%)
Jan 17, 2024	19.78	19.91	19.33	19.80	11,027	-0.50(-2.46%)
Jan 16, 2024	20.70	20.87	20.30	20.30	7,988	-1.00(-4.69%)
Jan 12, 2024	21.45	21.54	21.15	21.30	51,340	-0.05(-0.23%)
Jan 11, 2024	21.26	21.50	21.02	21.35	28,742	+0.48(+2.30%)
Jan 10, 2024	20.85	20.97	20.71	20.87	35,101	+0.02(+0.11%)
Jan 09, 2024	20.98	21.14	20.79	20.85	5,067	-0.40(-1.87%)
Jan 08, 2024	21.18	21.25	21.02	21.24	8,697	-0.32(-1.49%)
Jan 05, 2024	21.71	21.76	21.55	21.57	5,081	-0.38(-1.74%)
Jan 04, 2024	22.04	22.17	21.89	21.95	10,065	-0.31(-1.40%)
Jan 03, 2024	21.81	22.41	21.81	22.26	26,330	+0.33(+1.50%)
Jan 02, 2024	22.45	22.45	21.92	21.93	12,346	-1.07(-4.65%)
Dec 29, 2023	22.93	23.19	22.79	23.00	12,653	+0.07(+0.32%)
Dec 28, 2023	22.50	23.08	22.50	22.93	15,277	+0.96(+4.36%)
Dec 27, 2023	21.85	21.98	21.72	21.97	19,141	-0.12(-0.54%)
Dec 26, 2023	21.81	22.36	21.40	22.09	11,110	+0.26(+1.19%)
Dec 22, 2023	21.38	21.93	21.38	21.83	16,336	-0.01(-0.05%)
Dec 21, 2023	21.79	21.84	21.56	21.84	7,812	+0.68(+3.19%)
Dec 20, 2023	21.33	21.81	21.16	21.16	20,543	-0.82(-3.72%)
Dec 19, 2023	21.83	22.08	21.83	21.98	7,284	+0.47(+2.19%)
Dec 18, 2023	21.40	21.73	21.40	21.51	7,942	-0.53(-2.40%)
Dec 15, 2023	22.06	22.15	21.89	22.04	6,085	+0.08(+0.36%)
Dec 14, 2023	21.83	22.12	21.67	21.96	8,104	+0.34(+1.56%)
Dec 13, 2023	21.48	21.66	21.15	21.62	28,555	-0.34(-1.54%)
Dec 12, 2023	22.08	22.16	21.72	21.96	27,485	-0.09(-0.40%)
Dec 11, 2023	21.83	22.12	21.83	22.05	8,888	+0.48(+2.25%)
Dec 08, 2023	21.86	21.88	21.50	21.56	13,198	-0.65(-2.91%)
Dec 07, 2023	22.21	22.25	22.10	22.21	6,407	+0.03(+0.14%)
Dec 06, 2023	22.23	22.52	22.17	22.18	64,232	+0.23(+1.06%)
Dec 05, 2023	22.03	22.03	21.84	21.94	6,201	-0.17(-0.79%)
Dec 04, 2023	22.07	22.21	21.97	22.12	7,514	-0.33(-1.49%)
Dec 01, 2023	22.33	22.55	22.11	22.45	23,992	+0.01(+0.03%)
Nov 30, 2023	22.61	22.61	22.36	22.45	33,795	-0.28(-1.21%)
Nov 29, 2023	22.78	23.00	22.64	22.72	10,762	-0.54(-2.32%)
Nov 28, 2023	23.42	23.42	23.18	23.26	3,001	+0.00(+0.00%)
Nov 27, 2023	23.29	23.48	23.21	23.26	3,142	-0.58(-2.44%)
Nov 24, 2023	23.69	23.90	23.69	23.84	815	-0.01(-0.04%)
Nov 22, 2023	23.85	23.86	23.74	23.85	5,355	-0.39(-1.63%)
Nov 21, 2023	24.23	24.41	23.97	24.25	24,293	-0.31(-1.26%)
Nov 20, 2023	24.06	24.67	24.06	24.56	5,350	+0.66(+2.76%)
Nov 17, 2023	23.95	24.17	23.87	23.90	23,563	+0.09(+0.38%)
Nov 16, 2023	24.04	24.22	23.76	23.81	29,144	-1.24(-4.96%)
Nov 15, 2023	24.81	25.16	24.71	25.05	25,126	+0.53(+2.18%)
Nov 14, 2023	24.02	24.51	24.01	24.51	12,969	+0.88(+3.71%)
Nov 13, 2023	23.42	23.92	23.42	23.64	12,631	+0.19(+0.80%)
Nov 10, 2023	23.61	23.61	23.26	23.45	2,083	-0.49(-2.05%)
Nov 09, 2023	24.23	24.23	23.76	23.94	10,491	-0.30(-1.25%)
Nov 08, 2023	24.20	24.24	24.08	24.24	1,148	-0.18(-0.74%)
Nov 07, 2023	24.40	24.46	24.12	24.42	7,033	-0.07(-0.27%)
Nov 06, 2023	24.76	24.76	24.30	24.49	6,418	+0.26(+1.08%)
Nov 03, 2023	23.94	24.27	23.94	24.23	12,876	+0.67(+2.84%)
Nov 02, 2023	23.33	23.56	23.26	23.56	5,014	+0.35(+1.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.